SHA:688159 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	54.93	60.19	54.18	59.18	59.18	6.23%	11,892,390
Jan 29, 2026	55.05	58.50	53.88	55.71	55.71	0.04%	7,571,572
Jan 28, 2026	55.03	58.20	55.03	55.69	55.69	1.79%	6,655,279
Jan 27, 2026	53.67	54.85	50.90	54.71	54.71	1.94%	4,727,605
Jan 26, 2026	55.00	55.76	52.93	53.67	53.67	-2.13%	4,032,889
Jan 23, 2026	53.47	54.84	53.03	54.84	54.84	2.87%	3,109,652
Jan 22, 2026	54.31	54.49	53.03	53.31	53.31	-1.17%	2,777,172
Jan 21, 2026	52.87	54.16	52.87	53.94	53.94	1.28%	2,675,162
Jan 20, 2026	54.50	54.94	52.66	53.26	53.26	-2.28%	3,556,167
Jan 19, 2026	55.00	56.18	54.30	54.50	54.50	-2.01%	4,158,175
Jan 16, 2026	57.05	57.05	54.38	55.62	55.62	-1.82%	4,922,262
Jan 15, 2026	57.29	57.70	56.02	56.65	56.65	-1.32%	5,372,510
Jan 14, 2026	55.25	57.80	54.59	57.41	57.41	3.82%	8,865,761
Jan 13, 2026	56.30	56.30	54.38	55.30	55.30	-1.18%	6,070,210
Jan 12, 2026	54.01	56.30	53.15	55.96	55.96	4.38%	8,131,753
Jan 9, 2026	52.12	53.84	51.70	53.61	53.61	2.96%	5,549,021
Jan 8, 2026	51.00	52.62	50.82	52.07	52.07	1.72%	4,782,130
Jan 7, 2026	50.62	52.75	50.21	51.19	51.19	0.95%	6,948,458
Jan 6, 2026	51.47	51.78	50.35	50.71	50.71	-0.14%	4,613,638
Jan 5, 2026	48.50	51.45	48.50	50.78	50.78	5.05%	5,655,034
Dec 31, 2025	49.07	49.07	47.89	48.34	48.34	-1.49%	3,045,107
Dec 30, 2025	48.21	49.48	48.18	49.07	49.07	1.34%	2,950,675
Dec 29, 2025	49.18	49.73	48.31	48.42	48.42	-1.55%	2,891,008
Dec 26, 2025	50.00	50.08	49.00	49.18	49.18	-1.52%	3,275,939
Dec 25, 2025	50.26	50.39	49.08	49.94	49.94	-0.26%	3,984,501
Dec 24, 2025	49.22	50.38	49.02	50.07	50.07	1.98%	3,448,431
Dec 23, 2025	49.46	50.31	48.94	49.10	49.10	-0.59%	2,958,941
Dec 22, 2025	49.55	50.82	49.00	49.39	49.39	0.55%	3,137,067
Dec 19, 2025	49.40	50.19	48.95	49.12	49.12	0.10%	2,543,115
Dec 18, 2025	49.11	50.33	49.00	49.07	49.07	-1.49%	2,206,608
Dec 17, 2025	48.56	49.98	47.74	49.81	49.81	2.81%	3,141,724
Dec 16, 2025	50.30	50.30	47.70	48.45	48.45	-3.31%	3,616,339
Dec 15, 2025	52.55	52.64	50.03	50.11	50.11	-5.58%	3,686,561
Dec 12, 2025	52.03	54.16	51.63	53.07	53.07	1.24%	3,240,517
Dec 11, 2025	55.00	55.00	52.32	52.42	52.42	-4.69%	4,721,352
Dec 10, 2025	53.00	55.75	52.52	55.00	55.00	2.63%	5,799,590
Dec 9, 2025	52.97	56.25	52.97	53.59	53.59	1.40%	5,931,371
Dec 8, 2025	51.59	53.24	51.59	52.85	52.85	2.48%	3,222,074
Dec 5, 2025	50.78	51.80	50.08	51.57	51.57	1.52%	1,857,594
Dec 4, 2025	51.80	52.13	49.95	50.80	50.80	-1.82%	2,545,092
Dec 3, 2025	53.25	54.00	51.58	51.74	51.74	-4.50%	3,814,896
Dec 2, 2025	53.00	55.80	52.61	54.18	54.18	1.84%	6,907,570
Dec 1, 2025	51.25	53.84	50.48	53.20	53.20	4.15%	5,437,132
Nov 28, 2025	51.00	51.60	50.61	51.08	51.08	0.35%	2,187,185
Nov 27, 2025	51.00	51.48	50.20	50.90	50.90	0.81%	3,339,260
Nov 26, 2025	50.34	51.68	50.00	50.49	50.49	0.60%	2,950,647
Nov 25, 2025	49.50	51.63	49.50	50.19	50.19	1.29%	3,014,043
Nov 24, 2025	48.11	50.52	47.89	49.55	49.55	3.97%	2,946,156
Nov 21, 2025	50.00	50.77	47.60	47.66	47.66	-6.14%	4,236,824
Nov 20, 2025	49.60	51.35	48.56	50.78	50.78	3.84%	4,375,323